시장 데이터를 불러오는 중
전체 종목
AB Conservative Buffer ETF 과거 주가
AB Conservative Buffer ETF · BUFC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Conservative Buffer ETF · BUFC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,419 | ₩58,540 | ₩58,419 | ₩58,540 | +0.21% | 1.4만 |
| 2026.10.08 | ₩58,379 | ₩58,419 | ₩58,339 | ₩58,419 | +0.07% | 3.7만 |
| 2026.10.07 | ₩58,379 | ₩58,513 | ₩58,365 | ₩58,513 | +0.23% | 2.5만 |
| 2026.10.06 | ₩58,459 | ₩58,566 | ₩58,459 | ₩58,526 | +0.11% | 2.3만 |
| 2026.10.05 | ₩58,245 | ₩58,419 | ₩58,245 | ₩58,419 | +0.30% | 7.5천 |
| 2026.10.02 | ₩58,164 | ₩58,325 | ₩58,164 | ₩58,274 | +0.19% | 1.8만 |
| 2026.10.01 | ₩58,017 | ₩58,178 | ₩58,017 | ₩58,124 | +0.18% | 3.4만 |
| 2026.09.30 | ₩58,245 | ₩58,245 | ₩58,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,030 |
| -0.37% |
| 3.8만 |
| 2026.09.29 | ₩58,245 | ₩58,245 | ₩58,044 | ₩58,164 | -0.14% | 4.6만 |
|---|
| 2026.09.28 | ₩58,137 | ₩58,164 | ₩58,124 | ₩58,164 | +0.05% | 4.7만 |
|---|
| 2026.09.25 | ₩58,218 | ₩58,312 | ₩58,205 | ₩58,231 | +0.02% | 21.4만 |
|---|
| 2026.09.24 | ₩58,097 | ₩58,205 | ₩58,097 | ₩58,205 | +0.18% | 3.2만 |
|---|
| 2026.09.23 | ₩58,124 | ₩58,218 | ₩58,111 | ₩58,124 | 0.00% | 84.4만 |
|---|
| 2026.09.22 | ₩58,339 | ₩58,339 | ₩58,231 | ₩58,231 | -0.18% | 4.2만 |
|---|
| 2026.09.21 | ₩58,231 | ₩58,290 | ₩58,231 | ₩58,290 | +0.10% | 3.5천 |
|---|
| 2026.09.18 | ₩57,957 | ₩58,030 | ₩57,896 | ₩57,990 | +0.06% | 2.8만 |
|---|
| 2026.09.17 | ₩57,923 | ₩58,044 | ₩57,923 | ₩57,990 | +0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩57,889 | ₩57,889 | ₩57,729 | ₩57,729 | -0.28% | 2.3만 |
|---|
| 2026.09.15 | ₩57,896 | ₩57,896 | ₩57,843 | ₩57,843 | -0.09% | 4.5만 |
|---|
| 2026.09.14 | ₩57,963 | ₩57,963 | ₩57,869 | ₩57,869 | -0.16% | 52.8만 |
|---|
| 2026.09.11 | ₩57,963 | ₩58,017 | ₩57,963 | ₩58,017 | +0.09% | 2만 |
|---|
| 2026.09.10 | ₩57,839 | ₩57,839 | ₩57,789 | ₩57,789 | -0.09% | 3.1만 |
|---|
| 2026.09.09 | ₩57,911 | ₩58,017 | ₩57,910 | ₩57,963 | +0.09% | 3만 |
|---|
| 2026.09.08 | ₩58,111 | ₩58,111 | ₩57,977 | ₩57,977 | -0.23% | 2만 |
|---|
| 2026.09.04 | ₩58,137 | ₩58,137 | ₩58,124 | ₩58,124 | -0.02% | 2.3만 |
|---|
| 2026.09.03 | ₩58,131 | ₩58,135 | ₩58,084 | ₩58,135 | +0.01% | 3.5천 |
|---|
| 2026.09.02 | ₩57,910 | ₩58,044 | ₩57,910 | ₩57,983 | +0.13% | 1.3만 |
|---|
| 2026.09.01 | ₩57,923 | ₩57,923 | ₩57,843 | ₩57,843 | -0.14% | 3.7만 |
|---|
| 2026.08.31 | ₩57,923 | ₩58,030 | ₩57,923 | ₩58,003 | +0.14% | 9.7천 |
|---|
| 2026.08.28 | ₩58,003 | ₩58,057 | ₩57,977 | ₩57,977 | -0.05% | 3.7만 |
|---|
| 2026.08.27 | ₩57,923 | ₩58,049 | ₩57,923 | ₩58,049 | +0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩58,003 | ₩58,003 | ₩57,883 | ₩57,883 | -0.21% | 12.7만 |
|---|
| 2026.08.25 | ₩57,856 | ₩57,963 | ₩57,856 | ₩57,936 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩58,030 | ₩58,030 | ₩57,843 | ₩57,876 | -0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩57,829 | ₩57,936 | ₩57,829 | ₩57,936 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩57,856 | ₩57,911 | ₩57,776 | ₩57,776 | -0.14% | 2.8만 |
|---|
| 2026.08.19 | ₩57,936 | ₩58,017 | ₩57,936 | ₩57,957 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩58,044 | ₩58,044 | ₩57,856 | ₩57,856 | -0.32% | 3.7만 |
|---|
| 2026.08.17 | ₩58,151 | ₩58,151 | ₩57,963 | ₩58,010 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩57,990 | ₩58,097 | ₩57,990 | ₩57,990 | 0.00% | 1.8만 |
|---|
| 2026.08.13 | ₩57,950 | ₩58,097 | ₩57,950 | ₩58,057 | +0.19% | 3.4만 |
|---|
| 2026.08.12 | ₩57,923 | ₩58,030 | ₩57,910 | ₩58,003 | +0.14% | 2.1만 |
|---|
| 2026.08.11 | ₩57,896 | ₩57,977 | ₩57,869 | ₩57,977 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩57,883 | ₩57,990 | ₩57,883 | ₩57,936 | +0.09% | 2.9만 |
|---|
| 2026.08.07 | ₩57,977 | ₩57,977 | ₩57,843 | ₩57,896 | -0.14% | 1만 |
|---|
| 2026.08.06 | ₩57,749 | ₩57,896 | ₩57,749 | ₩57,836 | +0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩57,802 | ₩57,896 | ₩57,762 | ₩57,762 | -0.07% | 1.4만 |
|---|
| 2026.08.04 | ₩57,749 | ₩57,883 | ₩57,749 | ₩57,856 | +0.19% | 8.7만 |
|---|
| 2026.08.03 | ₩57,387 | ₩57,655 | ₩57,387 | ₩57,655 | +0.47% | 11.7만 |
|---|
| 2026.07.31 | ₩57,400 | ₩57,400 | ₩57,078 | ₩57,280 | -0.21% | 3.9만 |
|---|
| 2026.07.30 | ₩56,958 | ₩57,226 | ₩56,958 | ₩57,132 | +0.31% | 3.6만 |
|---|
| 2026.07.29 | ₩57,065 | ₩57,280 | ₩56,784 | ₩56,784 | -0.49% | 3만 |
|---|
| 2026.07.28 | ₩57,172 | ₩57,179 | ₩57,105 | ₩57,105 | -0.12% | 7.3만 |
|---|
| 2026.07.27 | ₩57,038 | ₩57,132 | ₩57,038 | ₩57,132 | +0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩57,025 | ₩57,078 | ₩57,025 | ₩57,078 | +0.09% | 1.2만 |
|---|
| 2026.07.23 | ₩56,998 | ₩57,065 | ₩56,985 | ₩57,065 | +0.12% | 6.9천 |
|---|
| 2026.07.22 | ₩57,373 | ₩57,373 | ₩57,239 | ₩57,239 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩57,186 | ₩57,280 | ₩57,186 | ₩57,280 | +0.16% | 2.1만 |
|---|
| 2026.07.20 | ₩57,172 | ₩57,239 | ₩57,078 | ₩57,092 | -0.14% | 8.8만 |
|---|
| 2026.07.17 | ₩57,119 | ₩57,199 | ₩57,105 | ₩57,199 | +0.14% | 2.8만 |
|---|
| 2026.07.16 | ₩57,293 | ₩57,306 | ₩57,239 | ₩57,293 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩57,333 | ₩57,400 | ₩57,333 | ₩57,353 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩57,333 | ₩57,347 | ₩57,266 | ₩57,266 | -0.12% | 3.1만 |
|---|
| 2026.07.13 | ₩57,266 | ₩57,266 | ₩57,199 | ₩57,199 | -0.12% | 2.9천 |
|---|
| 2026.07.10 | ₩57,226 | ₩57,333 | ₩57,226 | ₩57,293 | +0.12% | 4.2천 |
|---|
| 2026.07.09 | ₩57,199 | ₩57,233 | ₩57,199 | ₩57,233 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩57,025 | ₩57,146 | ₩57,025 | ₩57,146 | +0.21% | 5.3만 |
|---|
| 2026.07.07 | ₩57,199 | ₩57,199 | ₩57,139 | ₩57,139 | -0.11% | 1.4만 |
|---|
| 2026.07.06 | ₩57,092 | ₩57,253 | ₩57,078 | ₩57,192 | +0.18% | 5.6만 |
|---|
| 2026.07.02 | ₩56,944 | ₩57,011 | ₩56,944 | ₩57,011 | +0.12% | 3.5만 |
|---|
| 2026.07.01 | ₩57,038 | ₩57,132 | ₩57,025 | ₩57,025 | -0.02% | 3.4만 |
|---|
| 2026.06.30 | ₩56,864 | ₩57,092 | ₩56,864 | ₩57,049 | +0.33% | 5.3만 |
|---|
| 2026.06.29 | ₩56,810 | ₩56,971 | ₩56,784 | ₩56,958 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩56,690 | ₩56,757 | ₩56,663 | ₩56,730 | +0.07% | 2.5만 |
|---|
| 2026.06.25 | ₩56,784 | ₩56,784 | ₩56,690 | ₩56,719 | -0.11% | 12.5만 |
|---|
| 2026.06.24 | ₩56,851 | ₩56,851 | ₩56,650 | ₩56,703 | -0.26% | 2.1만 |
|---|
| 2026.06.23 | ₩56,743 | ₩56,851 | ₩56,703 | ₩56,777 | +0.06% | 2.3만 |
|---|
| 2026.06.22 | ₩57,132 | ₩57,132 | ₩56,931 | ₩56,985 | -0.26% | 9.5만 |
|---|
| 2026.06.18 | ₩56,864 | ₩57,025 | ₩56,864 | ₩57,025 | +0.28% | 3.9만 |
|---|
| 2026.06.17 | ₩56,944 | ₩56,998 | ₩56,792 | ₩56,792 | -0.27% | 2.5만 |
|---|
| 2026.06.16 | ₩56,998 | ₩57,065 | ₩56,998 | ₩57,052 | +0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩56,944 | ₩57,092 | ₩56,944 | ₩57,092 | +0.26% | 2.1만 |
|---|
| 2026.06.12 | ₩56,676 | ₩56,851 | ₩56,650 | ₩56,796 | +0.21% | 1.7만 |
|---|
| 2026.06.11 | ₩56,408 | ₩56,797 | ₩56,355 | ₩56,609 | +0.36% | 2.9만 |
|---|
| 2026.06.10 | ₩56,502 | ₩56,515 | ₩56,436 | ₩56,436 | -0.12% | 4.9만 |
|---|
| 2026.06.09 | ₩56,784 | ₩56,784 | ₩56,609 | ₩56,690 | -0.17% | 19.6만 |
|---|
| 2026.06.08 | ₩56,730 | ₩56,743 | ₩56,717 | ₩56,717 | -0.02% | 4.9천 |
|---|
| 2026.06.05 | ₩56,851 | ₩56,958 | ₩56,569 | ₩56,596 | -0.45% | 1.8만 |
|---|
| 2026.06.04 | ₩56,904 | ₩57,078 | ₩56,904 | ₩57,052 | +0.26% | 1.9만 |
|---|
| 2026.06.03 | ₩56,931 | ₩57,038 | ₩56,918 | ₩56,971 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩56,944 | ₩57,038 | ₩56,944 | ₩56,958 | +0.02% | 4.4만 |
|---|
| 2026.06.01 | ₩57,038 | ₩57,038 | ₩56,918 | ₩57,038 | 0.00% | 2.7만 |
|---|
| 2026.05.29 | ₩57,038 | ₩57,038 | ₩56,877 | ₩56,958 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩56,891 | ₩56,891 | ₩56,797 | ₩56,851 | -0.07% | 10.1만 |
|---|
| 2026.05.27 | ₩56,717 | ₩56,851 | ₩56,717 | ₩56,851 | +0.24% | 5.5만 |
|---|
| 2026.05.26 | ₩56,730 | ₩56,804 | ₩56,690 | ₩56,717 | -0.02% | 21.3만 |
|---|
| 2026.05.22 | ₩56,784 | ₩56,985 | ₩56,663 | ₩56,985 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩56,596 | ₩56,703 | ₩56,596 | ₩56,703 | +0.19% | 6.3만 |
|---|
| 2026.05.20 | ₩56,408 | ₩56,663 | ₩56,408 | ₩56,529 | +0.21% | 7.9만 |
|---|
| 2026.05.19 | ₩56,435 | ₩56,529 | ₩56,435 | ₩56,529 | +0.17% | 2.3만 |
|---|
| 2026.05.18 | ₩56,482 | ₩56,482 | ₩56,368 | ₩56,462 | -0.04% | 6.9만 |
|---|
| 2026.05.15 | ₩56,583 | ₩56,583 | ₩56,529 | ₩56,542 | -0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩56,623 | ₩56,676 | ₩56,623 | ₩56,623 | 0.00% | 5.2천 |
|---|
| 2026.05.13 | ₩56,395 | ₩56,609 | ₩56,395 | ₩56,515 | +0.21% | 3.5만 |
|---|
| 2026.05.12 | ₩56,489 | ₩56,529 | ₩56,341 | ₩56,475 | -0.02% | 3.2만 |
|---|
| 2026.05.11 | ₩56,489 | ₩56,515 | ₩56,408 | ₩56,408 | -0.14% | 3.9만 |
|---|
| 2026.05.08 | ₩56,515 | ₩56,515 | ₩56,381 | ₩56,489 | -0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩56,381 | ₩56,475 | ₩56,221 | ₩56,365 | -0.03% | 3.7만 |
|---|
| 2026.05.06 | ₩56,355 | ₩56,408 | ₩56,261 | ₩56,395 | +0.07% | 7.3천 |
|---|
| 2026.05.05 | ₩56,355 | ₩56,368 | ₩56,194 | ₩56,194 | -0.29% | 3.2만 |
|---|
| 2026.05.04 | ₩56,247 | ₩56,247 | ₩56,087 | ₩56,087 | -0.29% | 1.8만 |
|---|
| 2026.05.01 | ₩56,221 | ₩56,261 | ₩56,154 | ₩56,234 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩56,087 | ₩56,207 | ₩56,046 | ₩56,207 | +0.22% | 4.2만 |
|---|
| 2026.04.29 | ₩56,073 | ₩56,087 | ₩56,019 | ₩56,087 | +0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩56,073 | ₩56,113 | ₩55,912 | ₩56,113 | +0.07% | 5.4만 |
|---|
| 2026.04.27 | ₩55,979 | ₩56,140 | ₩55,979 | ₩56,140 | +0.29% | 2.5만 |
|---|
| 2026.04.24 | ₩55,926 | ₩56,073 | ₩55,926 | ₩56,073 | +0.26% | 3.3만 |
|---|
| 2026.04.23 | ₩55,765 | ₩55,979 | ₩55,765 | ₩55,966 | +0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩55,872 | ₩55,993 | ₩55,872 | ₩55,885 | +0.02% | 2.6만 |
|---|
| 2026.04.21 | ₩55,859 | ₩56,006 | ₩55,792 | ₩55,872 | +0.02% | 1.2만 |
|---|
| 2026.04.20 | ₩55,832 | ₩55,952 | ₩55,832 | ₩55,952 | +0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩55,885 | ₩55,979 | ₩55,832 | ₩55,979 | +0.17% | 3.1만 |
|---|
| 2026.04.16 | ₩55,711 | ₩55,859 | ₩55,671 | ₩55,859 | +0.26% | 1.2만 |
|---|
| 2026.04.15 | ₩55,591 | ₩55,805 | ₩55,591 | ₩55,778 | +0.34% | 5.8만 |
|---|
| 2026.04.14 | ₩55,577 | ₩55,671 | ₩55,470 | ₩55,671 | +0.17% | 3만 |
|---|
| 2026.04.13 | ₩55,148 | ₩55,430 | ₩55,148 | ₩55,430 | +0.51% | 6.1만 |
|---|
| 2026.04.10 | ₩55,255 | ₩55,349 | ₩55,202 | ₩55,296 | +0.07% | 8.4천 |
|---|
| 2026.04.09 | ₩55,068 | ₩55,296 | ₩55,021 | ₩55,202 | +0.24% | 1만 |
|---|
| 2026.04.08 | ₩55,081 | ₩55,188 | ₩55,014 | ₩55,135 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩54,599 | ₩54,759 | ₩54,599 | ₩54,759 | +0.29% | 7.2만 |
|---|
| 2026.04.06 | ₩54,518 | ₩54,759 | ₩54,518 | ₩54,746 | +0.42% | 2.1만 |
|---|
| 2026.04.02 | ₩54,465 | ₩54,666 | ₩54,465 | ₩54,585 | +0.22% | 8.9만 |
|---|
| 2026.04.01 | ₩54,548 | ₩54,639 | ₩54,498 | ₩54,625 | +0.14% | 8.2만 |
|---|
| 2026.03.31 | ₩54,103 | ₩54,467 | ₩54,103 | ₩54,467 | +0.67% | 8.8만 |
|---|
| 2026.03.30 | ₩54,049 | ₩54,223 | ₩53,821 | ₩53,912 | -0.25% | 10.7만 |
|---|
| 2026.03.27 | ₩54,062 | ₩54,103 | ₩53,915 | ₩53,951 | -0.21% | 6.5만 |
|---|
| 2026.03.26 | ₩54,518 | ₩54,518 | ₩54,237 | ₩54,263 | -0.47% | 8.4만 |
|---|
| 2026.03.25 | ₩54,572 | ₩54,612 | ₩54,451 | ₩54,532 | -0.07% | 3.2만 |
|---|
| 2026.03.24 | ₩54,330 | ₩54,572 | ₩54,330 | ₩54,397 | +0.12% | 2.8만 |
|---|
| 2026.03.23 | ₩54,505 | ₩54,625 | ₩54,505 | ₩54,558 | +0.10% | 5.7만 |
|---|
| 2026.03.20 | ₩54,451 | ₩54,451 | ₩54,223 | ₩54,250 | -0.37% | 1.7만 |
|---|
| 2026.03.19 | ₩54,451 | ₩54,612 | ₩54,451 | ₩54,558 | +0.20% | 3.9만 |
|---|
| 2026.03.18 | ₩54,840 | ₩54,853 | ₩54,592 | ₩54,592 | -0.45% | 3.2만 |
|---|
| 2026.03.17 | ₩54,947 | ₩54,947 | ₩54,746 | ₩54,847 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩54,706 | ₩54,867 | ₩54,706 | ₩54,773 | +0.12% | 5만 |
|---|
| 2026.03.13 | ₩54,652 | ₩54,679 | ₩54,491 | ₩54,585 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩54,692 | ₩54,746 | ₩54,619 | ₩54,652 | -0.07% | 3.8만 |
|---|
| 2026.03.11 | ₩54,826 | ₩54,893 | ₩54,826 | ₩54,826 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩54,873 | ₩55,013 | ₩54,826 | ₩54,826 | -0.09% | 3.2만 |
|---|
| 2026.03.09 | ₩54,599 | ₩54,947 | ₩54,451 | ₩54,947 | +0.64% | 4.9만 |
|---|
| 2026.03.06 | ₩54,733 | ₩54,853 | ₩54,692 | ₩54,733 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩55,041 | ₩55,041 | ₩54,800 | ₩55,001 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩55,028 | ₩55,162 | ₩54,987 | ₩54,987 | -0.07% | 4.5만 |
|---|
| 2026.03.03 | ₩54,867 | ₩55,041 | ₩54,599 | ₩54,987 | +0.22% | 2.7만 |
|---|
| 2026.03.02 | ₩54,920 | ₩55,188 | ₩54,893 | ₩55,135 | +0.39% | 8.3만 |
|---|
| 2026.02.27 | ₩55,081 | ₩55,121 | ₩54,927 | ₩55,121 | +0.07% | 8.6만 |
|---|
| 2026.02.26 | ₩55,108 | ₩55,363 | ₩55,108 | ₩55,336 | +0.41% | 4만 |
|---|
| 2026.02.25 | ₩55,659 | ₩55,778 | ₩55,658 | ₩55,765 | +0.19% | 7.1만 |
|---|
| 2026.02.24 | ₩55,242 | ₩55,497 | ₩55,242 | ₩55,497 | +0.46% | 9.4만 |
|---|
| 2026.02.23 | ₩55,229 | ₩55,282 | ₩55,175 | ₩55,242 | +0.02% | 4.7만 |
|---|
| 2026.02.20 | ₩55,456 | ₩55,698 | ₩55,456 | ₩55,684 | +0.41% | 6.7만 |
|---|
| 2026.02.19 | ₩55,416 | ₩55,510 | ₩55,336 | ₩55,510 | +0.17% | 7.2만 |
|---|
| 2026.02.18 | ₩55,534 | ₩55,564 | ₩55,430 | ₩55,510 | -0.04% | 4.2만 |
|---|
| 2026.02.17 | ₩55,336 | ₩55,550 | ₩55,336 | ₩55,470 | +0.24% | 30.6만 |
|---|
| 2026.02.13 | ₩55,510 | ₩55,604 | ₩55,456 | ₩55,483 | -0.05% | 4.4만 |
|---|
| 2026.02.12 | ₩55,899 | ₩55,979 | ₩55,497 | ₩55,497 | -0.72% | 2.7만 |
|---|
| 2026.02.11 | ₩55,966 | ₩55,966 | ₩55,805 | ₩55,885 | -0.14% | 2.9만 |
|---|
| 2026.02.10 | ₩55,966 | ₩55,966 | ₩55,899 | ₩55,899 | -0.12% | 9.3천 |
|---|
| 2026.02.09 | ₩55,711 | ₩55,926 | ₩55,711 | ₩55,926 | +0.38% | 2만 |
|---|
| 2026.02.06 | ₩55,591 | ₩55,778 | ₩55,577 | ₩55,778 | +0.34% | 6만 |
|---|
| 2026.02.05 | ₩55,296 | ₩55,483 | ₩55,296 | ₩55,430 | +0.24% | 3.8만 |
|---|
| 2026.02.04 | ₩55,818 | ₩55,818 | ₩55,524 | ₩55,698 | -0.22% | 7.5만 |
|---|
| 2026.02.03 | ₩55,658 | ₩55,698 | ₩55,617 | ₩55,698 | +0.07% | 9만 |
|---|
| 2026.02.02 | ₩55,872 | ₩55,966 | ₩55,872 | ₩55,939 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩55,885 | ₩55,885 | ₩55,711 | ₩55,751 | -0.24% | 10.4만 |
|---|
| 2026.01.29 | ₩55,604 | ₩55,926 | ₩55,604 | ₩55,926 | +0.58% | 2.2만 |
|---|
| 2026.01.28 | ₩55,859 | ₩55,906 | ₩55,859 | ₩55,906 | +0.08% | 4.6만 |
|---|
| 2026.01.27 | ₩55,778 | ₩55,979 | ₩55,772 | ₩55,906 | +0.23% | 7.9만 |
|---|
| 2026.01.26 | ₩55,832 | ₩55,912 | ₩55,739 | ₩55,859 | +0.05% | 16.1만 |
|---|
| 2026.01.23 | ₩55,644 | ₩55,658 | ₩55,644 | ₩55,656 | +0.02% | 6.6만 |
|---|
| 2026.01.22 | ₩55,564 | ₩55,738 | ₩55,564 | ₩55,591 | +0.05% | 4.7만 |
|---|
| 2026.01.21 | ₩55,309 | ₩55,698 | ₩55,309 | ₩55,550 | +0.44% | 1.7만 |
|---|
| 2026.01.20 | ₩55,389 | ₩55,470 | ₩55,322 | ₩55,322 | -0.12% | 5.3만 |
|---|
| 2026.01.16 | ₩55,684 | ₩55,792 | ₩55,684 | ₩55,718 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩55,751 | ₩55,751 | ₩55,604 | ₩55,684 | -0.12% | 3.4만 |
|---|
| 2026.01.14 | ₩55,631 | ₩55,872 | ₩55,363 | ₩55,644 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩55,738 | ₩55,805 | ₩55,684 | ₩55,738 | 0.00% | 3.2만 |
|---|
| 2026.01.12 | ₩55,604 | ₩55,872 | ₩55,604 | ₩55,805 | +0.36% | 3.8만 |
|---|
| 2026.01.09 | ₩55,742 | ₩55,845 | ₩55,698 | ₩55,698 | -0.08% | 4.4만 |
|---|
| 2026.01.08 | ₩55,537 | ₩55,658 | ₩55,537 | ₩55,550 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩55,658 | ₩55,738 | ₩55,564 | ₩55,604 | -0.10% | 3.5만 |
|---|
| 2026.01.06 | ₩55,483 | ₩55,658 | ₩55,483 | ₩55,658 | +0.31% | 7.4만 |
|---|
| 2026.01.05 | ₩55,631 | ₩55,631 | ₩55,483 | ₩55,537 | -0.17% | 3만 |
|---|
| 2026.01.02 | ₩55,430 | ₩55,510 | ₩55,336 | ₩55,470 | +0.07% | 4.3만 |
|---|
| 2025.12.31 | ₩55,604 | ₩55,604 | ₩55,396 | ₩55,396 | -0.37% | 8.1천 |
|---|
| 2025.12.30 | ₩55,456 | ₩55,604 | ₩55,456 | ₩55,522 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩55,604 | ₩55,604 | ₩55,430 | ₩55,564 | -0.07% | 14만 |
|---|
| 2025.12.26 | ₩55,537 | ₩55,617 | ₩55,525 | ₩55,525 | -0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩55,591 | ₩55,617 | ₩55,443 | ₩55,550 | -0.07% | 1.8만 |
|---|
| 2025.12.23 | ₩55,483 | ₩55,537 | ₩55,363 | ₩55,430 | -0.10% | 9.6천 |
|---|
| 2025.12.22 | ₩55,296 | ₩55,470 | ₩55,296 | ₩55,403 | +0.19% | 1.9만 |
|---|
| 2025.12.19 | ₩55,282 | ₩55,322 | ₩55,188 | ₩55,270 | -0.02% | 1.8만 |
|---|
| 2025.12.18 | ₩55,068 | ₩55,162 | ₩54,981 | ₩55,105 | +0.07% | 8.5만 |
|---|
| 2025.12.17 | ₩55,269 | ₩55,269 | ₩54,893 | ₩54,893 | -0.68% | 2.6만 |
|---|
| 2025.12.16 | ₩55,269 | ₩55,269 | ₩55,081 | ₩55,095 | -0.32% | 2.9만 |
|---|
| 2025.12.15 | ₩55,229 | ₩55,229 | ₩55,121 | ₩55,229 | 0.00% | 2.4만 |
|---|
| 2025.12.12 | ₩55,135 | ₩55,229 | ₩55,135 | ₩55,195 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩55,316 | ₩55,430 | ₩55,148 | ₩55,430 | +0.21% | 2.5만 |
|---|
| 2025.12.10 | ₩54,612 | ₩55,430 | ₩54,612 | ₩55,329 | +1.31% | 2.1만 |
|---|
| 2025.12.09 | ₩55,188 | ₩55,188 | ₩55,095 | ₩55,175 | -0.02% | 1.5만 |
|---|
| 2025.12.08 | ₩55,309 | ₩55,309 | ₩55,095 | ₩55,158 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩55,296 | ₩55,296 | ₩55,175 | ₩55,282 | -0.02% | 2.6만 |
|---|
| 2025.12.04 | ₩55,135 | ₩55,175 | ₩55,061 | ₩55,159 | +0.04% | 2만 |
|---|
| 2025.12.03 | ₩55,068 | ₩55,242 | ₩55,068 | ₩55,162 | +0.17% | 2.3만 |
|---|
| 2025.12.02 | ₩55,135 | ₩55,162 | ₩55,045 | ₩55,121 | -0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩55,054 | ₩55,081 | ₩55,054 | ₩55,081 | +0.05% | 5.3만 |
|---|
| 2025.11.28 | ₩55,081 | ₩55,081 | ₩54,961 | ₩55,041 | -0.07% | 2.2만 |
|---|
| 2025.11.26 | ₩54,974 | ₩55,054 | ₩54,853 | ₩55,001 | +0.05% | 5.5만 |
|---|
| 2025.11.25 | ₩54,650 | ₩54,867 | ₩54,650 | ₩54,800 | +0.27% | 7.4만 |
|---|
| 2025.11.24 | ₩54,558 | ₩54,639 | ₩54,558 | ₩54,625 | +0.12% | 19.9만 |
|---|
| 2025.11.21 | ₩54,156 | ₩54,518 | ₩54,156 | ₩54,451 | +0.54% | 2.8만 |
|---|
| 2025.11.20 | ₩54,813 | ₩54,813 | ₩54,103 | ₩54,103 | -1.30% | 2.2만 |
|---|
| 2025.11.19 | ₩54,304 | ₩54,491 | ₩54,304 | ₩54,491 | +0.35% | 7.7만 |
|---|
| 2025.11.18 | ₩54,558 | ₩54,558 | ₩54,330 | ₩54,406 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩54,719 | ₩54,719 | ₩53,942 | ₩54,558 | -0.29% | 8만 |
|---|
| 2025.11.14 | ₩54,558 | ₩54,759 | ₩54,411 | ₩54,746 | +0.34% | 3.6만 |
|---|
| 2025.11.13 | ₩54,934 | ₩54,961 | ₩54,599 | ₩54,612 | -0.59% | 1.8만 |
|---|
| 2025.11.12 | ₩54,907 | ₩55,041 | ₩54,907 | ₩55,001 | +0.17% | 1.7만 |
|---|
| 2025.11.11 | ₩54,867 | ₩55,001 | ₩54,867 | ₩55,001 | +0.24% | 13.8만 |
|---|
| 2025.11.10 | ₩54,826 | ₩54,987 | ₩54,826 | ₩54,934 | +0.20% | 2.1만 |
|---|
| 2025.11.07 | ₩54,759 | ₩54,786 | ₩54,597 | ₩54,692 | -0.12% | 3.2만 |
|---|
| 2025.11.06 | ₩54,907 | ₩54,907 | ₩54,639 | ₩54,759 | -0.27% | 1.6만 |
|---|
| 2025.11.05 | ₩54,666 | ₩54,893 | ₩54,666 | ₩54,813 | +0.27% | 1.7만 |
|---|
| 2025.11.04 | ₩54,733 | ₩54,839 | ₩54,733 | ₩54,839 | +0.19% | 2.2만 |
|---|
| 2025.11.03 | ₩54,746 | ₩54,907 | ₩54,746 | ₩54,840 | +0.17% | 2.7만 |
|---|
| 2025.10.31 | ₩54,759 | ₩54,840 | ₩54,759 | ₩54,813 | +0.10% | 2.4만 |
|---|
| 2025.10.30 | ₩54,746 | ₩54,853 | ₩54,746 | ₩54,773 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩54,920 | ₩55,014 | ₩54,746 | ₩54,806 | -0.21% | 2.3만 |
|---|
| 2025.10.28 | ₩54,773 | ₩54,840 | ₩54,759 | ₩54,826 | +0.10% | 4.2만 |
|---|
| 2025.10.27 | ₩54,880 | ₩54,880 | ₩54,759 | ₩54,820 | -0.11% | 1.7만 |
|---|
| 2025.10.24 | ₩54,652 | ₩54,813 | ₩54,652 | ₩54,746 | +0.17% | 4.4만 |
|---|
| 2025.10.23 | ₩54,572 | ₩54,706 | ₩54,572 | ₩54,706 | +0.25% | 1.5만 |
|---|
| 2025.10.22 | ₩54,558 | ₩54,562 | ₩54,478 | ₩54,532 | -0.05% | 4.4만 |
|---|
| 2025.10.21 | ₩54,585 | ₩54,706 | ₩54,572 | ₩54,645 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩54,465 | ₩54,679 | ₩54,465 | ₩54,612 | +0.27% | 9.4만 |
|---|
| 2025.10.17 | ₩54,290 | ₩54,444 | ₩54,290 | ₩54,444 | +0.28% | 6.8천 |
|---|
| 2025.10.16 | ₩54,424 | ₩54,424 | ₩54,277 | ₩54,277 | -0.27% | 2.7만 |
|---|
| 2025.10.15 | ₩54,572 | ₩54,572 | ₩54,344 | ₩54,424 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩54,357 | ₩54,478 | ₩54,344 | ₩54,344 | -0.02% | 9.1천 |
|---|
| 2025.10.13 | ₩54,404 | ₩54,491 | ₩54,371 | ₩54,491 | +0.16% | 2.9만 |
|---|
| 2025.10.10 | ₩54,505 | ₩54,558 | ₩54,223 | ₩54,223 | -0.52% | 1.6만 |
|---|